Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.00 | 26.25 | 24.75 | 25.16 | 5,600 | -0.84(-3.21%) |
May 30, 2019 | 24.50 | 27.50 | 24.50 | 26.00 | 10,842 | +1.00(+4.00%) |
May 29, 2019 | 28.00 | 29.50 | 24.50 | 25.00 | 23,990 | -4.50(-15.25%) |
May 28, 2019 | 30.00 | 30.50 | 27.50 | 29.50 | 28,926 | +0.48(+1.65%) |
May 24, 2019 | 33.00 | 35.06 | 29.00 | 29.02 | 31,080 | -9.98(-25.59%) |
May 23, 2019 | 40.50 | 41.50 | 39.00 | 39.00 | 1,984 | -1.49(-3.69%) |
May 22, 2019 | 41.25 | 42.20 | 40.00 | 40.49 | 2,114 | -0.01(-0.01%) |
May 21, 2019 | 39.50 | 41.50 | 38.50 | 40.50 | 2,505 | +1.50(+3.85%) |
May 20, 2019 | 40.50 | 41.59 | 38.00 | 39.00 | 3,557 | -1.00(-2.50%) |
May 17, 2019 | 41.87 | 41.87 | 39.01 | 40.00 | 3,594 | +0.50(+1.27%) |
May 16, 2019 | 44.00 | 44.00 | 39.00 | 39.50 | 8,944 | -3.00(-7.06%) |
May 15, 2019 | 44.50 | 47.00 | 42.00 | 42.50 | 3,718 | -0.01(-0.01%) |
May 14, 2019 | 45.75 | 45.75 | 42.00 | 42.51 | 9,062 | -2.99(-6.58%) |
May 13, 2019 | 46.40 | 47.00 | 44.15 | 45.50 | 6,715 | -1.00(-2.15%) |
May 10, 2019 | 47.00 | 47.93 | 45.05 | 46.50 | 2,094 | -0.50(-1.06%) |
May 09, 2019 | 47.00 | 48.00 | 45.00 | 47.00 | 5,516 | +0.50(+1.08%) |
May 08, 2019 | 47.00 | 47.50 | 45.50 | 46.50 | 2,505 | +0.45(+0.97%) |
May 07, 2019 | 48.55 | 48.60 | 45.50 | 46.05 | 4,547 | -2.45(-5.04%) |
May 06, 2019 | 48.50 | 50.00 | 47.50 | 48.50 | 2,334 | -0.81(-1.65%) |
May 03, 2019 | 49.50 | 50.50 | 47.51 | 49.31 | 5,310 | -0.12(-0.24%) |
May 02, 2019 | 48.00 | 52.50 | 48.00 | 49.44 | 2,686 | +1.09(+2.27%) |
May 01, 2019 | 50.50 | 51.50 | 47.55 | 48.34 | 3,197 | -1.66(-3.32%) |
Apr 30, 2019 | 50.50 | 52.50 | 49.50 | 50.00 | 3,110 | +0.77(+1.57%) |
Apr 29, 2019 | 47.00 | 50.00 | 46.00 | 49.23 | 6,532 | +2.23(+4.75%) |
Apr 26, 2019 | 46.00 | 47.25 | 45.00 | 46.99 | 6,934 | +1.49(+3.29%) |
Apr 25, 2019 | 45.01 | 45.88 | 44.00 | 45.50 | 4,460 | +0.00(+0.00%) |
Apr 24, 2019 | 46.00 | 46.50 | 45.00 | 45.50 | 7,048 | -0.51(-1.10%) |
Apr 23, 2019 | 47.20 | 47.41 | 45.65 | 46.01 | 5,370 | -1.38(-2.90%) |
Apr 22, 2019 | 47.85 | 48.00 | 46.50 | 47.38 | 6,272 | -0.62(-1.29%) |
Apr 18, 2019 | 50.00 | 50.99 | 47.50 | 48.00 | 7,508 | -1.50(-3.03%) |
Apr 17, 2019 | 51.50 | 52.00 | 48.76 | 49.50 | 5,307 | -1.50(-2.94%) |
Apr 16, 2019 | 51.00 | 51.50 | 48.50 | 51.00 | 9,113 | -0.50(-0.97%) |
Apr 15, 2019 | 52.00 | 52.08 | 50.50 | 51.50 | 4,983 | -0.50(-0.96%) |
Apr 12, 2019 | 52.50 | 54.08 | 52.00 | 52.00 | 5,030 | -1.50(-2.80%) |
Apr 11, 2019 | 56.00 | 56.50 | 52.50 | 53.50 | 5,897 | -2.00(-3.60%) |
Apr 10, 2019 | 60.00 | 60.00 | 55.50 | 55.50 | 7,440 | -3.50(-5.93%) |
Apr 09, 2019 | 57.00 | 61.50 | 56.00 | 59.00 | 16,476 | +4.50(+8.26%) |
Apr 08, 2019 | 53.50 | 56.50 | 52.50 | 54.50 | 15,835 | +3.00(+5.83%) |
Apr 05, 2019 | 51.00 | 53.50 | 49.77 | 51.50 | 6,746 | +0.00(+0.00%) |
Apr 04, 2019 | 52.00 | 53.49 | 50.50 | 51.50 | 9,020 | +1.00(+1.98%) |
Apr 03, 2019 | 51.00 | 51.50 | 49.50 | 50.50 | 3,567 | +0.50(+1.00%) |
Apr 02, 2019 | 51.50 | 51.50 | 50.00 | 50.00 | 2,843 | -2.00(-3.85%) |
Apr 01, 2019 | 51.50 | 52.50 | 50.00 | 52.00 | 5,601 | +1.00(+1.96%) |
Mar 29, 2019 | 49.00 | 54.00 | 49.00 | 51.00 | 13,142 | +1.50(+3.03%) |
Mar 28, 2019 | 46.50 | 50.00 | 46.00 | 49.50 | 4,339 | +3.00(+6.45%) |
Mar 27, 2019 | 49.00 | 49.30 | 45.50 | 46.50 | 6,877 | -1.76(-3.64%) |
Mar 26, 2019 | 49.50 | 50.00 | 47.00 | 48.26 | 4,786 | +0.26(+0.53%) |
Mar 25, 2019 | 57.00 | 58.50 | 46.00 | 48.00 | 30,330 | -10.00(-17.24%) |
Mar 22, 2019 | 63.00 | 64.50 | 56.50 | 58.00 | 20,538 | -7.50(-11.45%) |
Mar 21, 2019 | 66.00 | 67.00 | 65.00 | 65.50 | 4,710 | -1.50(-2.24%) |
Mar 20, 2019 | 66.00 | 68.00 | 66.00 | 67.00 | 4,380 | +1.00(+1.52%) |
Mar 19, 2019 | 67.50 | 67.50 | 65.50 | 66.00 | 4,186 | -1.50(-2.22%) |
Mar 18, 2019 | 66.00 | 67.50 | 64.00 | 67.50 | 7,531 | +1.00(+1.50%) |
Mar 15, 2019 | 68.00 | 69.50 | 65.00 | 66.50 | 8,326 | -2.50(-3.62%) |
Mar 14, 2019 | 64.00 | 72.00 | 62.50 | 69.00 | 29,217 | +4.50(+6.98%) |
Mar 13, 2019 | 63.50 | 66.00 | 63.50 | 64.50 | 3,202 | +1.00(+1.57%) |
Mar 12, 2019 | 63.50 | 64.00 | 62.50 | 63.50 | 2,994 | -0.50(-0.78%) |
Mar 11, 2019 | 63.50 | 64.50 | 62.50 | 64.00 | 3,230 | +0.50(+0.79%) |
Mar 08, 2019 | 65.50 | 66.50 | 63.00 | 63.50 | 2,558 | -3.00(-4.51%) |
Mar 07, 2019 | 64.50 | 68.00 | 63.00 | 66.50 | 2,250 | +2.50(+3.91%) |
Mar 06, 2019 | 65.00 | 67.50 | 63.00 | 64.00 | 11,994 | -5.00(-7.25%) |
Mar 05, 2019 | 69.50 | 71.00 | 68.50 | 69.00 | 4,241 | -1.00(-1.43%) |
Mar 04, 2019 | 69.00 | 71.00 | 69.00 | 70.00 | 3,345 | +0.00(+0.00%) |